KissMeData/201490/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	202800	113443672	1697	1697	1697	1697	4890
3	20250331	202700	113443672	1697	1697	1697	1697	0
4	20250331	202600	113443672	1697	1697	1697	1697	0
5	20250331	202500	113443672	1697	1697	1697	1697	0
6	20250331	202400	113443672	1697	1697	1697	1697	0
7	20250331	202300	113443672	1697	1697	1697	1697	0
8	20250331	202200	113443672	1697	1697	1697	1697	0
9	20250331	202100	113443672	1697	1697	1697	1697	0
10	20250331	202000	113443672	1697	1697	1697	1697	0
11	20250331	201900	113443672	1697	1697	1697	1697	0
12	20250331	201800	113443672	1697	1697	1697	1697	0
13	20250331	201700	113443672	1697	1697	1697	1697	0
14	20250331	201600	113443672	1697	1697	1697	1697	0
15	20250331	201500	113443672	1697	1697	1697	1697	0
16	20250331	201400	113443672	1697	1697	1697	1697	0
17	20250331	201300	113443672	1697	1697	1697	1697	0
18	20250331	201200	113443672	1697	1697	1697	1697	0
19	20250331	201100	113443672	1697	1697	1697	1697	0
20	20250331	201000	113443672	1697	1697	1697	1697	0
21	20250331	200900	113443672	1697	1697	1697	1697	0
22	20250331	200800	113443672	1697	1697	1697	1697	0
23	20250331	200700	113443672	1697	1697	1697	1697	0
24	20250331	200600	113443672	1697	1697	1697	1697	0
25	20250331	200500	113443672	1697	1697	1697	1697	0
26	20250331	200400	113443672	1697	1697	1697	1697	0
27	20250331	200300	113443672	1697	1697	1697	1697	0
28	20250331	200200	113443672	1697	1697	1697	1697	0
29	20250331	200100	113443672	1697	1697	1697	1697	0
30	20250331	200000	113443672	1697	1697	1697	1697	0
31	20250331	195900	113443672	1697	1697	1697	1697	0
32	20250331	195800	113443672	1697	1697	1697	1697	4890
33	20250331	195700	113443672	1697	1697	1697	1697	0
34	20250331	195600	113443672	1697	1697	1697	1697	0
35	20250331	195500	113443672	1697	1697	1697	1697	0
36	20250331	195400	113443672	1697	1697	1697	1697	0
37	20250331	195300	113443672	1697	1697	1697	1697	0
38	20250331	195200	113443672	1697	1697	1697	1697	0
39	20250331	195100	113443672	1697	1697	1697	1697	0
40	20250331	195000	113443672	1697	1697	1697	1697	0
41	20250331	194900	113443672	1697	1697	1697	1697	0
42	20250331	194800	113443672	1697	1697	1697	1697	0
43	20250331	194700	113443672	1697	1697	1697	1697	0
44	20250331	194600	113443672	1697	1697	1697	1697	0
45	20250331	194500	113443672	1697	1697	1697	1697	0
46	20250331	194400	113443672	1697	1697	1697	1697	0
47	20250331	194300	113443672	1697	1697	1697	1697	0
48	20250331	194200	113443672	1697	1697	1697	1697	0
49	20250331	194100	113443672	1697	1697	1697	1697	0
50	20250331	194000	113443672	1697	1697	1697	1697	0
51	20250331	193900	113443672	1697	1697	1697	1697	0
52	20250331	193800	113443672	1697	1697	1697	1697	0
53	20250331	193700	113443672	1697	1697	1697	1697	0
54	20250331	193600	113443672	1697	1697	1697	1697	0
55	20250331	193500	113443672	1697	1697	1697	1697	0
56	20250331	193400	113443672	1697	1697	1697	1697	0
57	20250331	193300	113443672	1697	1697	1697	1697	0
58	20250331	193200	113443672	1697	1697	1697	1697	0
59	20250331	193100	113443672	1697	1697	1697	1697	0
60	20250331	193000	113443672	1697	1697	1697	1697	0
61	20250331	192900	113443672	1697	1697	1697	1697	0
62	20250331	192800	113443672	1697	1697	1697	1697	4890
63	20250331	192700	113443672	1697	1697	1697	1697	0
64	20250331	192600	113443672	1697	1697	1697	1697	0
65	20250331	192500	113443672	1697	1697	1697	1697	0
66	20250331	192400	113443672	1697	1697	1697	1697	0
67	20250331	192300	113443672	1697	1697	1697	1697	0
68	20250331	192200	113443672	1697	1697	1697	1697	0
69	20250331	192100	113443672	1697	1697	1697	1697	0
70	20250331	192000	113443672	1697	1697	1697	1697	0
71	20250331	191900	113443672	1697	1697	1697	1697	0
72	20250331	191800	113443672	1697	1697	1697	1697	0
73	20250331	191700	113443672	1697	1697	1697	1697	0
74	20250331	191600	113443672	1697	1697	1697	1697	0
75	20250331	191500	113443672	1697	1697	1697	1697	0
76	20250331	191400	113443672	1697	1697	1697	1697	0
77	20250331	191300	113443672	1697	1697	1697	1697	0
78	20250331	191200	113443672	1697	1697	1697	1697	0
79	20250331	191100	113443672	1697	1697	1697	1697	0
80	20250331	191000	113443672	1697	1697	1697	1697	0
81	20250331	190900	113443672	1697	1697	1697	1697	0
82	20250331	190800	113443672	1697	1697	1697	1697	0
83	20250331	190700	113443672	1697	1697	1697	1697	0
84	20250331	190600	113443672	1697	1697	1697	1697	0
85	20250331	190500	113443672	1697	1697	1697	1697	0
86	20250331	190400	113443672	1697	1697	1697	1697	0
87	20250331	190300	113443672	1697	1697	1697	1697	0
88	20250331	190200	113443672	1697	1697	1697	1697	0
89	20250331	190100	113443672	1697	1697	1697	1697	0
90	20250331	190000	113443672	1697	1697	1697	1697	0
91	20250331	185900	113443672	1697	1697	1697	1697	0
92	20250331	185800	113443672	1697	1697	1697	1697	4890
93	20250331	185700	113443672	1697	1697	1697	1697	0
94	20250331	185600	113443672	1697	1697	1697	1697	0
95	20250331	185500	113443672	1697	1697	1697	1697	0
96	20250331	185400	113443672	1697	1697	1697	1697	0
97	20250331	185300	113443672	1697	1697	1697	1697	0
98	20250331	185200	113443672	1697	1697	1697	1697	0
99	20250331	185100	113443672	1697	1697	1697	1697	0
100	20250331	185000	113443672	1697	1697	1697	1697	0
101	20250331	184900	113443672	1697	1697	1697	1697	0
102	20250331	184800	113443672	1697	1697	1697	1697	0
103	20250331	184700	113443672	1697	1697	1697	1697	0
104	20250331	184600	113443672	1697	1697	1697	1697	0
105	20250331	184500	113443672	1697	1697	1697	1697	0
106	20250331	184400	113443672	1697	1697	1697	1697	0
107	20250331	184300	113443672	1697	1697	1697	1697	0
108	20250331	184200	113443672	1697	1697	1697	1697	0
109	20250331	184100	113443672	1697	1697	1697	1697	0
110	20250331	184000	113443672	1697	1697	1697	1697	0
111	20250331	183900	113443672	1697	1697	1697	1697	0
112	20250331	183800	113443672	1697	1697	1697	1697	0
113	20250331	183700	113443672	1697	1697	1697	1697	0
114	20250331	183600	113443672	1697	1697	1697	1697	0
115	20250331	183500	113443672	1697	1697	1697	1697	0
116	20250331	183400	113443672	1697	1697	1697	1697	0
117	20250331	183300	113443672	1697	1697	1697	1697	0
118	20250331	183200	113443672	1697	1697	1697	1697	0
119	20250331	183100	113443672	1697	1697	1697	1697	0
120	20250331	183000	113443672	1697	1697	1697	1697	0
121	20250331	182900	113443672	1697	1697	1697	1697	0
122	20250331	182800	113443672	1697	1697	1697	1697	4890
123	20250331	182700	113443672	1697	1697	1697	1697	0
124	20250331	182600	113443672	1697	1697	1697	1697	0
125	20250331	182500	113443672	1697	1697	1697	1697	0
126	20250331	182400	113443672	1697	1697	1697	1697	0
127	20250331	182300	113443672	1697	1697	1697	1697	0
128	20250331	182200	113443672	1697	1697	1697	1697	0
129	20250331	182100	113443672	1697	1697	1697	1697	0
130	20250331	182000	113443672	1697	1697	1697	1697	0
131	20250331	181900	113443672	1697	1697	1697	1697	0
132	20250331	181800	113443672	1697	1697	1697	1697	0
133	20250331	181700	113443672	1697	1697	1697	1697	0
134	20250331	181600	113443672	1697	1697	1697	1697	0
135	20250331	181500	113443672	1697	1697	1697	1697	0
136	20250331	181400	113443672	1697	1697	1697	1697	0
137	20250331	181300	113443672	1697	1697	1697	1697	0
138	20250331	181200	113443672	1697	1697	1697	1697	0
139	20250331	181100	113443672	1697	1697	1697	1697	0
140	20250331	181000	113443672	1697	1697	1697	1697	0
141	20250331	180900	113443672	1697	1697	1697	1697	0
142	20250331	180800	113443672	1697	1697	1697	1697	0
143	20250331	180700	113443672	1697	1697	1697	1697	0
144	20250331	180600	113443672	1697	1697	1697	1697	0
145	20250331	180500	113443672	1697	1697	1697	1697	0
146	20250331	180400	113443672	1697	1697	1697	1697	0
147	20250331	180300	113443672	1697	1697	1697	1697	0
148	20250331	180200	113443672	1697	1697	1697	1697	0
149	20250331	180100	113443672	1697	1697	1697	1697	0
150	20250331	180000	113443672	1697	1697	1697	1697	0
151	20250331	175900	113443672	1697	1697	1697	1697	0
152	20250331	175800	113443672	1697	1697	1697	1697	4890
153	20250331	175700	113443672	1697	1697	1697	1697	0
154	20250331	175600	113443672	1697	1697	1697	1697	0
155	20250331	175500	113443672	1697	1697	1697	1697	0
156	20250331	175400	113443672	1697	1697	1697	1697	0
157	20250331	175300	113443672	1697	1697	1697	1697	0
158	20250331	175200	113443672	1697	1697	1697	1697	0
159	20250331	175100	113443672	1697	1697	1697	1697	0
160	20250331	175000	113443672	1697	1697	1697	1697	0
161	20250331	174900	113443672	1697	1697	1697	1697	0
162	20250331	174800	113443672	1697	1697	1697	1697	0
163	20250331	174700	113443672	1697	1697	1697	1697	0
164	20250331	174600	113443672	1697	1697	1697	1697	0
165	20250331	174500	113443672	1697	1697	1697	1697	0
166	20250331	174400	113443672	1697	1697	1697	1697	0
167	20250331	174300	113443672	1697	1697	1697	1697	0
168	20250331	174200	113443672	1697	1697	1697	1697	0
169	20250331	174100	113443672	1697	1697	1697	1697	0
170	20250331	174000	113443672	1697	1697	1697	1697	0
171	20250331	173900	113443672	1697	1697	1697	1697	0
172	20250331	173800	113443672	1697	1697	1697	1697	0
173	20250331	173700	113443672	1697	1697	1697	1697	0
174	20250331	173600	113443672	1697	1697	1697	1697	0
175	20250331	173500	113443672	1697	1697	1697	1697	0
176	20250331	173400	113443672	1697	1697	1697	1697	0
177	20250331	173300	113443672	1697	1697	1697	1697	0
178	20250331	173200	113443672	1697	1697	1697	1697	0
179	20250331	173100	113443672	1697	1697	1697	1697	0
180	20250331	173000	113443672	1697	1697	1697	1697	0
181	20250331	172900	113443672	1697	1697	1697	1697	0
182	20250331	172800	113443672	1697	1697	1697	1697	4890
183	20250331	172700	113443672	1697	1697	1697	1697	0
184	20250331	172600	113443672	1697	1697	1697	1697	0
185	20250331	172500	113443672	1697	1697	1697	1697	0
186	20250331	172400	113443672	1697	1697	1697	1697	0
187	20250331	172300	113443672	1697	1697	1697	1697	0
188	20250331	172200	113443672	1697	1697	1697	1697	0
189	20250331	172100	113443672	1697	1697	1697	1697	0
190	20250331	172000	113443672	1697	1697	1697	1697	0
191	20250331	171900	113443672	1697	1697	1697	1697	0
192	20250331	171800	113443672	1697	1697	1697	1697	0
193	20250331	171700	113443672	1697	1697	1697	1697	0
194	20250331	171600	113443672	1697	1697	1697	1697	0
195	20250331	171500	113443672	1697	1697	1697	1697	0
196	20250331	171400	113443672	1697	1697	1697	1697	0
197	20250331	171300	113443672	1697	1697	1697	1697	0
198	20250331	171200	113443672	1697	1697	1697	1697	0
199	20250331	171100	113443672	1697	1697	1697	1697	0
200	20250331	171000	113443672	1697	1697	1697	1697	0
201	20250331	170900	113443672	1697	1697	1697	1697	0
202	20250331	170800	113443672	1697	1697	1697	1697	0
203	20250331	170700	113443672	1697	1697	1697	1697	0
204	20250331	170600	113443672	1697	1697	1697	1697	0
205	20250331	170500	113443672	1697	1697	1697	1697	0
206	20250331	170400	113443672	1697	1697	1697	1697	0
207	20250331	170300	113443672	1697	1697	1697	1697	0
208	20250331	170200	113443672	1697	1697	1697	1697	0
209	20250331	170100	113443672	1697	1697	1697	1697	0
210	20250331	170000	113443672	1697	1697	1697	1697	0
211	20250331	165900	113443672	1697	1697	1697	1697	0
212	20250331	165800	113443672	1697	1697	1697	1697	4890
213	20250331	165700	113443672	1697	1697	1697	1697	0
214	20250331	165600	113443672	1697	1697	1697	1697	0
215	20250331	165500	113443672	1697	1697	1697	1697	0
216	20250331	165400	113443672	1697	1697	1697	1697	0
217	20250331	165300	113443672	1697	1697	1697	1697	0
218	20250331	165200	113443672	1697	1697	1697	1697	0
219	20250331	165100	113443672	1697	1697	1697	1697	0
220	20250331	165000	113443672	1697	1697	1697	1697	0
221	20250331	164900	113443672	1697	1697	1697	1697	0
222	20250331	164800	113443672	1697	1697	1697	1697	0
223	20250331	164700	113443672	1697	1697	1697	1697	0
224	20250331	164600	113443672	1697	1697	1697	1697	0
225	20250331	164500	113443672	1697	1697	1697	1697	0
226	20250331	164400	113443672	1697	1697	1697	1697	0
227	20250331	164300	113443672	1697	1697	1697	1697	0
228	20250331	164200	113443672	1697	1697	1697	1697	0
229	20250331	164100	113443672	1697	1697	1697	1697	0
230	20250331	164000	113443672	1697	1697	1697	1697	0
231	20250331	163900	113443672	1697	1697	1697	1697	0
232	20250331	163800	113443672	1697	1697	1697	1697	0
233	20250331	163700	113443672	1697	1697	1697	1697	0
234	20250331	163600	113443672	1697	1697	1697	1697	0
235	20250331	163500	113443672	1697	1697	1697	1697	0
236	20250331	163400	113443672	1697	1697	1697	1697	0
237	20250331	163300	113443672	1697	1697	1697	1697	0
238	20250331	163200	113443672	1697	1697	1697	1697	0
239	20250331	163100	113443672	1697	1697	1697	1697	0
240	20250331	163000	113443672	1697	1697	1697	1697	0
241	20250331	162900	113443672	1697	1697	1697	1697	0
242	20250331	162800	113443672	1697	1697	1697	1697	4890
243	20250331	162700	113443672	1697	1697	1697	1697	0
244	20250331	162600	113443672	1697	1697	1697	1697	0
245	20250331	162500	113443672	1697	1697	1697	1697	0
246	20250331	162400	113443672	1697	1697	1697	1697	0
247	20250331	162300	113443672	1697	1697	1697	1697	0
248	20250331	162200	113443672	1697	1697	1697	1697	0
249	20250331	162100	113443672	1697	1697	1697	1697	0
250	20250331	162000	113443672	1697	1697	1697	1697	0
251	20250331	161900	113443672	1697	1697	1697	1697	0
252	20250331	161800	113443672	1697	1697	1697	1697	0
253	20250331	161700	113443672	1697	1697	1697	1697	0
254	20250331	161600	113443672	1697	1697	1697	1697	0
255	20250331	161500	113443672	1697	1697	1697	1697	0
256	20250331	161400	113443672	1697	1697	1697	1697	0
257	20250331	161300	113443672	1697	1697	1697	1697	0
258	20250331	161200	113443672	1697	1697	1697	1697	0
259	20250331	161100	113443672	1697	1697	1697	1697	0
260	20250331	161000	113443672	1697	1697	1697	1697	0
261	20250331	160900	113443672	1697	1697	1697	1697	0
262	20250331	160800	113443672	1697	1697	1697	1697	0
263	20250331	160700	113443672	1697	1697	1697	1697	0
264	20250331	160600	113443672	1697	1697	1697	1697	0
265	20250331	160500	113443672	1697	1697	1697	1697	0
266	20250331	160400	113443672	1697	1697	1697	1697	0
267	20250331	160300	113443672	1697	1697	1697	1697	0
268	20250331	160200	113443672	1697	1697	1697	1697	0
269	20250331	160100	113443672	1697	1697	1697	1697	0
270	20250331	160000	113443672	1697	1697	1697	1697	0
271	20250331	155900	113443672	1697	1697	1697	1697	0
272	20250331	155800	113443672	1697	1697	1697	1697	4890
273	20250331	155700	113443672	1697	1697	1697	1697	0
274	20250331	155600	113443672	1697	1697	1697	1697	0
275	20250331	155500	113443672	1697	1697	1697	1697	0
276	20250331	155400	113443672	1697	1697	1697	1697	0
277	20250331	155300	113443672	1697	1697	1697	1697	0
278	20250331	155200	113443672	1697	1697	1697	1697	0
279	20250331	155100	113443672	1697	1697	1697	1697	0
280	20250331	155000	113443672	1697	1697	1697	1697	0
281	20250331	154900	113443672	1697	1697	1697	1697	0
282	20250331	154800	113443672	1697	1697	1697	1697	0
283	20250331	154700	113443672	1697	1697	1697	1697	0
284	20250331	154600	113443672	1697	1697	1697	1697	0
285	20250331	154500	113443672	1697	1697	1697	1697	0
286	20250331	154400	113443672	1697	1697	1697	1697	0
287	20250331	154300	113443672	1697	1697	1697	1697	0
288	20250331	154200	113443672	1697	1697	1697	1697	0
289	20250331	154100	113443672	1697	1697	1697	1697	0
290	20250331	154000	113443672	1697	1697	1697	1697	0
291	20250331	153900	113443672	1697	1697	1697	1697	0
292	20250331	153800	113443672	1697	1697	1697	1697	0
293	20250331	153700	113443672	1697	1697	1697	1697	0
294	20250331	153600	113443672	1697	1697	1697	1697	0
295	20250331	153500	113443672	1697	1697	1697	1697	0
296	20250331	153400	113443672	1697	1697	1697	1697	0
297	20250331	153300	113443672	1697	1697	1697	1697	0
298	20250331	153200	113443672	1697	1697	1697	1697	0
299	20250331	153100	113443672	1697	1697	1697	1697	0
300	20250331	153000	113443672	1697	1697	1697	1697	4890
301	20250331	152900	105145342	1697	1697	1697	1697	0
302	20250331	152800	105145342	1697	1697	1697	1697	0
303	20250331	152700	105145342	1697	1697	1697	1697	0
304	20250331	152600	105145342	1697	1697	1697	1697	0
305	20250331	152500	105145342	1697	1697	1697	1697	0
306	20250331	152400	105145342	1697	1697	1697	1697	0
307	20250331	152300	105145342	1697	1697	1697	1697	0
308	20250331	152200	105145342	1697	1697	1697	1697	0
309	20250331	152100	105145342	1697	1697	1697	1697	0
310	20250331	152000	105145342	1697	1697	1697	1697	0
311	20250331	151900	105145342	1697	1697	1697	1697	0
312	20250331	151800	105145342	1697	1697	1697	1697	0
313	20250331	151700	105145342	1697	1697	1697	1697	0
314	20250331	151600	105145342	1697	1697	1697	1697	2
315	20250331	151500	105141948	1688	1688	1688	1688	1
316	20250331	151400	105140260	1697	1697	1697	1697	0
317	20250331	151300	105140260	1697	1697	1697	1697	2
318	20250331	151200	105136866	1697	1697	1697	1689	307
319	20250331	151100	104616503	1690	1697	1697	1690	4
320	20250331	151000	104609729	1699	1699	1699	1699	0
321	20250331	150900	104609729	1699	1699	1699	1699	0
322	20250331	150800	104609729	1699	1699	1699	1699	0
323	20250331	150700	104609729	1699	1699	1699	1699	0
324	20250331	150600	104609729	1699	1699	1699	1699	0
325	20250331	150500	104609729	1699	1699	1699	1699	0
326	20250331	150400	104609729	1699	1699	1699	1699	0
327	20250331	150300	104609729	1699	1699	1699	1699	0
328	20250331	150200	104609729	1699	1699	1699	1699	0
329	20250331	150100	104609729	1699	1697	1699	1697	20
330	20250331	150000	104575778	1695	1695	1695	1695	60
331	20250331	145900	104474078	1697	1697	1697	1697	0
332	20250331	145800	104474078	1697	1697	1697	1697	0
333	20250331	145700	104474078	1697	1697	1697	1697	0
334	20250331	145600	104474078	1697	1697	1697	1697	1
335	20250331	145500	104472381	1682	1682	1682	1682	1
336	20250331	145400	104470699	1696	1696	1696	1696	0
337	20250331	145300	104470699	1696	1696	1696	1696	0
338	20250331	145200	104470699	1696	1696	1696	1696	0
339	20250331	145100	104470699	1696	1696	1696	1696	1
340	20250331	145000	104469003	1697	1697	1697	1697	30
341	20250331	144900	104418093	1682	1683	1683	1682	500
342	20250331	144800	103577082	1681	1687	1687	1681	400
343	20250331	144700	102904421	1700	1700	1700	1700	0
344	20250331	144600	102904421	1700	1700	1700	1700	0
345	20250331	144500	102904421	1700	1700	1700	1700	1
346	20250331	144400	102902721	1702	1702	1702	1702	0
347	20250331	144300	102902721	1702	1702	1702	1702	0
348	20250331	144200	102902721	1702	1689	1702	1689	610
349	20250331	144100	101871805	1689	1689	1689	1689	0
350	20250331	144000	101871805	1689	1687	1689	1686	431
351	20250331	143900	101144443	1687	1687	1687	1687	0
352	20250331	143800	101144443	1687	1687	1687	1687	103
353	20250331	143700	100970682	1686	1686	1686	1686	0
354	20250331	143600	100970682	1686	1686	1686	1686	28
355	20250331	143500	100923474	1680	1680	1680	1680	1
356	20250331	143400	100921794	1689	1689	1689	1689	0
357	20250331	143300	100921794	1689	1689	1689	1689	0
358	20250331	143200	100921794	1689	1689	1689	1689	0
359	20250331	143100	100921794	1689	1689	1689	1689	0
360	20250331	143000	100921794	1689	1689	1689	1689	0
361	20250331	142900	100921794	1689	1688	1689	1688	106
362	20250331	142800	100742860	1690	1690	1690	1690	0
363	20250331	142700	100742860	1690	1690	1690	1690	41
364	20250331	142600	100673570	1692	1692	1692	1692	0
365	20250331	142500	100673570	1692	1692	1692	1692	0
366	20250331	142400	100673570	1692	1693	1693	1692	17
367	20250331	142300	100644797	1693	1690	1693	1678	4
368	20250331	142200	100638044	1676	1682	1690	1676	2081
369	20250331	142100	97141385	1690	1688	1690	1682	159
370	20250331	142000	96873259	1690	1689	1691	1689	1009
371	20250331	141900	95167057	1691	1692	1692	1690	2431
372	20250331	141800	91057437	1693	1694	1695	1693	131
373	20250331	141700	90835449	1698	1698	1698	1698	0
374	20250331	141600	90835449	1698	1698	1698	1698	2
375	20250331	141500	90832053	1699	1698	1699	1698	3
376	20250331	141400	90826957	1693	1693	1693	1693	0
377	20250331	141300	90826957	1693	1693	1693	1693	0
378	20250331	141200	90826957	1693	1694	1694	1693	1531
379	20250331	141100	88234467	1694	1694	1694	1694	1
380	20250331	141000	88232773	1702	1701	1702	1701	4
381	20250331	140900	88225968	1701	1695	1701	1694	704
382	20250331	140800	87033031	1695	1695	1695	1695	0
383	20250331	140700	87033031	1695	1695	1695	1695	0
384	20250331	140600	87033031	1695	1695	1695	1695	0
385	20250331	140500	87033031	1695	1695	1695	1695	0
386	20250331	140400	87033031	1695	1695	1695	1695	2
387	20250331	140300	87029641	1702	1700	1702	1700	30
388	20250331	140200	86978632	1700	1700	1700	1700	0
389	20250331	140100	86978632	1700	1700	1700	1700	0
390	20250331	140000	86978632	1700	1700	1700	1700	0
391	20250331	135900	86978632	1700	1700	1700	1700	0
392	20250331	135800	86978632	1700	1700	1700	1700	0
393	20250331	135700	86978632	1700	1696	1700	1695	501
394	20250331	135600	86129412	1700	1700	1700	1700	0
395	20250331	135500	86129412	1700	1700	1700	1700	0
396	20250331	135400	86129412	1700	1700	1700	1700	0
397	20250331	135300	86129412	1700	1700	1700	1700	0
398	20250331	135200	86129412	1700	1700	1700	1700	0
399	20250331	135100	86129412	1700	1700	1700	1700	30
400	20250331	135000	86078412	1702	1702	1702	1702	0
401	20250331	134900	86078412	1702	1702	1702	1702	0
402	20250331	134800	86078412	1702	1702	1702	1702	19
403	20250331	134700	86046074	1702	1702	1702	1702	1
404	20250331	134600	86044372	1695	1695	1695	1695	0
405	20250331	134500	86044372	1695	1697	1697	1695	1750
406	20250331	134400	83076555	1702	1702	1702	1702	0
407	20250331	134300	83076555	1702	1702	1702	1702	0
408	20250331	134200	83076555	1702	1702	1702	1702	0
409	20250331	134100	83076555	1702	1702	1702	1702	0
410	20250331	134000	83076555	1702	1702	1702	1702	0
411	20250331	133900	83076555	1702	1702	1702	1702	0
412	20250331	133800	83076555	1702	1702	1702	1702	0
413	20250331	133700	83076555	1702	1702	1702	1702	0
414	20250331	133600	83076555	1702	1702	1702	1702	0
415	20250331	133500	83076555	1702	1702	1702	1702	0
416	20250331	133400	83076555	1702	1702	1702	1702	0
417	20250331	133300	83076555	1702	1702	1702	1702	0
418	20250331	133200	83076555	1702	1702	1702	1702	0
419	20250331	133100	83076555	1702	1702	1702	1702	0
420	20250331	133000	83076555	1702	1702	1702	1702	0
421	20250331	132900	83076555	1702	1696	1702	1696	1019
422	20250331	132800	81348325	1696	1696	1696	1696	1000
423	20250331	132700	79652325	1696	1696	1696	1696	800
424	20250331	132600	78295525	1702	1702	1702	1702	177
425	20250331	132500	77994271	1702	1702	1702	1702	0
426	20250331	132400	77994271	1702	1702	1702	1702	0
427	20250331	132300	77994271	1702	1702	1702	1702	0
428	20250331	132200	77994271	1702	1702	1702	1702	0
429	20250331	132100	77994271	1702	1702	1702	1702	0
430	20250331	132000	77994271	1702	1702	1702	1702	0
431	20250331	131900	77994271	1702	1702	1702	1702	0
432	20250331	131800	77994271	1702	1702	1702	1702	0
433	20250331	131700	77994271	1702	1702	1702	1702	0
434	20250331	131600	77994271	1702	1702	1702	1702	0
435	20250331	131500	77994271	1702	1702	1702	1702	1
436	20250331	131400	77992569	1696	1696	1696	1696	1000
437	20250331	131300	76296569	1702	1702	1702	1702	1150
438	20250331	131200	74339269	1696	1696	1696	1696	0
439	20250331	131100	74339269	1696	1696	1696	1696	0
440	20250331	131000	74339269	1696	1696	1696	1696	1
441	20250331	130900	74337573	1697	1697	1697	1697	0
442	20250331	130800	74337573	1697	1697	1697	1697	0
443	20250331	130700	74337573	1697	1702	1702	1697	2
444	20250331	130600	74334174	1697	1697	1697	1696	4369
445	20250331	130500	66920231	1697	1700	1700	1697	3907
446	20250331	130400	60287711	1700	1700	1700	1700	39
447	20250331	130300	60221411	1700	1700	1700	1700	0
448	20250331	130200	60221411	1700	1700	1700	1700	0
449	20250331	130100	60221411	1700	1700	1700	1700	0
450	20250331	130000	60221411	1700	1700	1700	1700	0
451	20250331	125900	60221411	1700	1700	1700	1700	0
452	20250331	125800	60221411	1700	1700	1700	1700	1
453	20250331	125700	60219711	1699	1699	1699	1699	0
454	20250331	125600	60219711	1699	1699	1699	1699	0
455	20250331	125500	60219711	1699	1699	1699	1699	20
456	20250331	125400	60185731	1700	1700	1700	1700	59
457	20250331	125300	60085431	1699	1699	1699	1699	0
458	20250331	125200	60085431	1699	1699	1699	1699	0
459	20250331	125100	60085431	1699	1699	1699	1699	0
460	20250331	125000	60085431	1699	1699	1699	1699	0
461	20250331	124900	60085431	1699	1699	1699	1699	10
462	20250331	124800	60068441	1700	1700	1700	1700	2
463	20250331	124700	60065041	1700	1700	1700	1700	0
464	20250331	124600	60065041	1700	1700	1700	1700	0
465	20250331	124500	60065041	1700	1700	1700	1700	0
466	20250331	124400	60065041	1700	1700	1700	1700	4
467	20250331	124300	60058241	1700	1700	1700	1700	0
468	20250331	124200	60058241	1700	1700	1700	1700	500
469	20250331	124100	59208241	1700	1700	1700	1700	0
470	20250331	124000	59208241	1700	1700	1700	1700	3
471	20250331	123900	59203141	1700	1700	1700	1700	1
472	20250331	123800	59201441	1700	1700	1700	1700	0
473	20250331	123700	59201441	1700	1700	1700	1700	0
474	20250331	123600	59201441	1700	1700	1700	1700	0
475	20250331	123500	59201441	1700	1700	1700	1700	2
476	20250331	123400	59198041	1697	1700	1700	1697	6
477	20250331	123300	59187844	1705	1705	1705	1705	0
478	20250331	123200	59187844	1705	1705	1705	1705	0
479	20250331	123100	59187844	1705	1705	1705	1705	0
480	20250331	123000	59187844	1705	1705	1705	1705	0
481	20250331	122900	59187844	1705	1705	1705	1705	0
482	20250331	122800	59187844	1705	1705	1705	1705	0
483	20250331	122700	59187844	1705	1705	1705	1705	2
484	20250331	122600	59184434	1705	1705	1705	1705	0
485	20250331	122500	59184434	1705	1705	1705	1705	0
486	20250331	122400	59184434	1705	1705	1705	1705	0
487	20250331	122300	59184434	1705	1705	1705	1705	0
488	20250331	122200	59184434	1705	1705	1705	1705	0
489	20250331	122100	59184434	1705	1705	1705	1705	0
490	20250331	122000	59184434	1705	1705	1705	1705	0
491	20250331	121900	59184434	1705	1705	1705	1705	0
492	20250331	121800	59184434	1705	1705	1705	1705	0
493	20250331	121700	59184434	1705	1705	1705	1705	0
494	20250331	121600	59184434	1705	1705	1705	1705	0
495	20250331	121500	59184434	1705	1705	1705	1705	0
496	20250331	121400	59184434	1705	1705	1705	1705	0
497	20250331	121300	59184434	1705	1705	1705	1705	0
498	20250331	121200	59184434	1705	1705	1705	1705	4
499	20250331	121100	59177614	1697	1697	1697	1697	0
500	20250331	121000	59177614	1697	1697	1697	1697	0
501	20250331	120900	59177614	1697	1697	1697	1697	0
502	20250331	120800	59177614	1697	1698	1698	1697	2000
503	20250331	120700	55783604	1697	1697	1697	1697	0
504	20250331	120600	55783604	1697	1697	1697	1697	0
505	20250331	120500	55783604	1697	1697	1697	1697	0
506	20250331	120400	55783604	1697	1697	1697	1697	0
507	20250331	120300	55783604	1697	1697	1697	1697	0
508	20250331	120200	55783604	1697	1697	1697	1697	0
509	20250331	120100	55783604	1697	1697	1697	1697	0
510	20250331	120000	55783604	1697	1697	1697	1697	0
511	20250331	115900	55783604	1697	1697	1697	1697	0
512	20250331	115800	55783604	1697	1697	1697	1697	0
513	20250331	115700	55783604	1697	1699	1699	1697	1999
514	20250331	115600	52390189	1705	1705	1705	1705	0
515	20250331	115500	52390189	1705	1705	1705	1705	0
516	20250331	115400	52390189	1705	1705	1705	1705	0
517	20250331	115300	52390189	1705	1705	1705	1705	0
518	20250331	115200	52390189	1705	1705	1705	1705	0
519	20250331	115100	52390189	1705	1705	1705	1705	0
520	20250331	115000	52390189	1705	1705	1705	1705	0
521	20250331	114900	52390189	1705	1705	1705	1705	0
522	20250331	114800	52390189	1705	1705	1705	1705	10
523	20250331	114700	52373139	1708	1708	1708	1708	0
524	20250331	114600	52373139	1708	1708	1708	1708	0
525	20250331	114500	52373139	1708	1708	1708	1708	0
526	20250331	114400	52373139	1708	1708	1708	1708	0
527	20250331	114300	52373139	1708	1708	1708	1708	0
528	20250331	114200	52373139	1708	1708	1708	1708	0
529	20250331	114100	52373139	1708	1708	1708	1708	0
530	20250331	114000	52373139	1708	1708	1708	1708	0
531	20250331	113900	52373139	1708	1708	1708	1708	0
532	20250331	113800	52373139	1708	1708	1708	1708	0
533	20250331	113700	52373139	1708	1708	1708	1708	0
534	20250331	113600	52373139	1708	1708	1708	1708	0
535	20250331	113500	52373139	1708	1708	1708	1708	0
536	20250331	113400	52373139	1708	1708	1708	1708	0
537	20250331	113300	52373139	1708	1708	1708	1708	0
538	20250331	113200	52373139	1708	1708	1708	1708	0
539	20250331	113100	52373139	1708	1708	1708	1708	0
540	20250331	113000	52373139	1708	1708	1708	1708	0
541	20250331	112900	52373139	1708	1708	1708	1708	0
542	20250331	112800	52373139	1708	1708	1708	1708	0
543	20250331	112700	52373139	1708	1708	1708	1708	0
544	20250331	112600	52373139	1708	1708	1708	1708	0
545	20250331	112500	52373139	1708	1698	1708	1697	225
546	20250331	112400	51990204	1708	1708	1708	1708	0
547	20250331	112300	51990204	1708	1708	1708	1708	0
548	20250331	112200	51990204	1708	1708	1708	1708	0
549	20250331	112100	51990204	1708	1708	1708	1708	2
550	20250331	112000	51986788	1697	1697	1697	1697	519
551	20250331	111900	51106045	1697	1698	1698	1697	31
552	20250331	111800	51053420	1708	1708	1708	1708	0
553	20250331	111700	51053420	1708	1708	1708	1708	100
554	20250331	111600	50882620	1705	1705	1705	1705	0
555	20250331	111500	50882620	1705	1705	1705	1705	1801
556	20250331	111400	47811915	1697	1697	1697	1697	7
557	20250331	111300	47800036	1705	1705	1705	1705	0
558	20250331	111200	47800036	1705	1705	1705	1705	0
559	20250331	111100	47800036	1705	1705	1705	1705	0
560	20250331	111000	47800036	1705	1705	1705	1705	10
561	20250331	110900	47782986	1705	1705	1705	1705	0
562	20250331	110800	47782986	1705	1705	1705	1705	2
563	20250331	110700	47779576	1696	1698	1698	1696	1268
564	20250331	110600	45627860	1698	1698	1698	1698	0
565	20250331	110500	45627860	1698	1698	1698	1698	192
566	20250331	110400	45301844	1700	1700	1700	1700	3
567	20250331	110300	45296744	1700	1700	1700	1700	997
568	20250331	110200	43601844	1700	1700	1700	1700	1192
569	20250331	110100	41575444	1704	1704	1704	1704	30
570	20250331	110000	41524324	1697	1697	1697	1697	0
571	20250331	105900	41524324	1697	1697	1697	1697	1000
572	20250331	105800	39827324	1697	1702	1702	1697	3363
573	20250331	105700	34112834	1704	1704	1704	1704	0
574	20250331	105600	34112834	1704	1704	1704	1704	0
575	20250331	105500	34112834	1704	1704	1704	1704	0
576	20250331	105400	34112834	1704	1704	1704	1704	0
577	20250331	105300	34112834	1704	1704	1704	1704	0
578	20250331	105200	34112834	1704	1704	1704	1704	0
579	20250331	105100	34112834	1704	1704	1704	1704	0
580	20250331	105000	34112834	1704	1704	1704	1704	0
581	20250331	104900	34112834	1704	1704	1704	1704	0
582	20250331	104800	34112834	1704	1704	1704	1704	0
583	20250331	104700	34112834	1704	1702	1704	1701	12
584	20250331	104600	34092411	1704	1704	1704	1704	0
585	20250331	104500	34092411	1704	1704	1704	1704	70
586	20250331	104400	33973131	1704	1704	1704	1704	1
587	20250331	104300	33971427	1705	1705	1705	1705	0
588	20250331	104200	33971427	1705	1714	1714	1705	307
589	20250331	104100	33447929	1715	1715	1715	1715	0
590	20250331	104000	33447929	1715	1715	1715	1715	0
591	20250331	103900	33447929	1715	1715	1715	1715	0
592	20250331	103800	33447929	1715	1715	1715	1715	0
593	20250331	103700	33447929	1715	1715	1715	1715	0
594	20250331	103600	33447929	1715	1715	1715	1715	500
595	20250331	103500	32590429	1718	1718	1718	1718	0
596	20250331	103400	32590429	1718	1718	1718	1718	0
597	20250331	103300	32590429	1718	1718	1718	1718	0
598	20250331	103200	32590429	1718	1718	1718	1718	0
599	20250331	103100	32590429	1718	1718	1718	1718	0
600	20250331	103000	32590429	1718	1718	1718	1718	0
601	20250331	102900	32590429	1718	1718	1718	1718	0
602	20250331	102800	32590429	1718	1718	1718	1718	0
603	20250331	102700	32590429	1718	1718	1718	1718	1
604	20250331	102600	32588711	1700	1700	1700	1700	0
605	20250331	102500	32588711	1700	1700	1700	1700	30
606	20250331	102400	32537711	1718	1718	1718	1718	0
607	20250331	102300	32537711	1718	1708	1718	1708	4
608	20250331	102200	32530869	1699	1700	1700	1699	300
609	20250331	102100	32021099	1698	1698	1698	1698	0
610	20250331	102000	32021099	1698	1698	1698	1698	0
611	20250331	101900	32021099	1698	1698	1698	1698	0
612	20250331	101800	32021099	1698	1698	1698	1698	0
613	20250331	101700	32021099	1698	1698	1698	1698	0
614	20250331	101600	32021099	1698	1707	1707	1698	1000
615	20250331	101500	30321970	1708	1708	1708	1708	175
616	20250331	101400	30023070	1707	1707	1707	1707	0
617	20250331	101300	30023070	1707	1707	1707	1707	0
618	20250331	101200	30023070	1707	1707	1707	1707	0
619	20250331	101100	30023070	1707	1706	1707	1706	2166
620	20250331	101000	26327294	1705	1704	1705	1704	19
621	20250331	100900	26294917	1699	1699	1699	1699	0
622	20250331	100800	26294917	1699	1699	1699	1699	0
623	20250331	100700	26294917	1699	1699	1699	1699	0
624	20250331	100600	26294917	1699	1699	1699	1699	0
625	20250331	100500	26294917	1699	1699	1699	1699	0
626	20250331	100400	26294917	1699	1699	1699	1699	0
627	20250331	100300	26294917	1699	1699	1699	1699	0
628	20250331	100200	26294917	1699	1699	1699	1699	0
629	20250331	100100	26294917	1699	1699	1699	1699	0
630	20250331	100000	26294917	1699	1699	1699	1699	0
631	20250331	095900	26294917	1699	1699	1699	1699	0
632	20250331	095800	26294917	1699	1699	1699	1699	0
633	20250331	095700	26294917	1699	1699	1699	1699	0
634	20250331	095600	26294917	1699	1699	1699	1699	0
635	20250331	095500	26294917	1699	1702	1702	1699	592
636	20250331	095400	25287390	1702	1702	1702	1702	12
637	20250331	095300	25266966	1702	1702	1702	1702	2
638	20250331	095200	25263562	1702	1702	1702	1702	0
639	20250331	095100	25263562	1702	1702	1702	1702	1
640	20250331	095000	25261860	1700	1700	1700	1700	107
641	20250331	094900	25079960	1702	1702	1702	1702	52
642	20250331	094800	24991456	1704	1704	1704	1704	10
643	20250331	094700	24974416	1704	1704	1704	1704	0
644	20250331	094600	24974416	1704	1704	1704	1704	0
645	20250331	094500	24974416	1704	1704	1704	1704	0
646	20250331	094400	24974416	1704	1700	1704	1700	2
647	20250331	094300	24971012	1700	1700	1700	1700	23
648	20250331	094200	24931912	1700	1700	1700	1700	52
649	20250331	094100	24843512	1700	1700	1700	1700	0
650	20250331	094000	24843512	1700	1700	1700	1700	7
651	20250331	093900	24831612	1700	1700	1700	1700	0
652	20250331	093800	24831612	1700	1700	1700	1700	0
653	20250331	093700	24831612	1700	1700	1700	1700	0
654	20250331	093600	24831612	1700	1700	1700	1700	0
655	20250331	093500	24831612	1700	1699	1700	1699	31
656	20250331	093400	24778942	1699	1699	1699	1699	0
657	20250331	093300	24778942	1699	1699	1699	1699	0
658	20250331	093200	24778942	1699	1707	1707	1699	50
659	20250331	093100	24693752	1697	1697	1697	1697	0
660	20250331	093000	24693752	1697	1697	1697	1697	0
661	20250331	092900	24693752	1697	1707	1707	1697	103
662	20250331	092800	24518941	1707	1707	1707	1707	1
663	20250331	092700	24517234	1697	1697	1697	1697	38
664	20250331	092600	24452748	1707	1698	1707	1697	3281
665	20250331	092500	18884781	1697	1699	1699	1697	3000
666	20250331	092400	13792679	1698	1698	1698	1698	0
667	20250331	092300	13792679	1698	1698	1698	1698	20
668	20250331	092200	13758719	1698	1698	1698	1698	69
669	20250331	092100	13641557	1698	1701	1701	1697	1070
670	20250331	092000	11822732	1698	1698	1698	1698	0
671	20250331	091900	11822732	1698	1704	1704	1698	338
672	20250331	091800	11248790	1700	1701	1701	1700	4371
673	20250331	091700	3817912	1700	1700	1700	1700	121
674	20250331	091600	3612212	1701	1701	1701	1701	295
675	20250331	091500	3110417	1701	1701	1701	1701	0
676	20250331	091400	3110417	1701	1709	1709	1701	20
677	20250331	091300	3076381	1719	1719	1719	1719	2
678	20250331	091200	3072943	1701	1701	1701	1701	0
679	20250331	091100	3072943	1701	1705	1705	1701	332
680	20250331	091000	2507843	1721	1721	1721	1721	0
681	20250331	090900	2507843	1721	1721	1721	1721	0
682	20250331	090800	2507843	1721	1708	1721	1708	353
683	20250331	090700	1904893	1723	1723	1723	1723	0
684	20250331	090600	1904893	1723	1710	1723	1710	3
685	20250331	090500	1899737	1703	1706	1706	1703	878
686	20250331	090400	402400	1710	1710	1710	1710	0
687	20250331	090300	402400	1710	1710	1710	1710	1
688	20250331	090200	400690	1710	1710	1710	1710	20
689	20250331	090100	366490	1712	1712	1712	1712	3
690	20250331	090000	361354	1728	1729	1729	1728	209